墨西哥水泥集团

CEMEXCPO
🏛️ 墨西哥 →
16.55
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
07:30 16.91 16.94 16.86 16.94 36.1K
07:35 16.95 16.99 16.93 16.97 8.4K
07:40 16.97 16.97 16.91 16.92 2.5K
07:45 16.92 16.96 16.91 16.95 133.1K
07:50 16.95 17.03 16.95 17.03 188.5K
07:55 17.03 17.03 17.00 17.00 0.8K
08:00 17.02 17.05 17.02 17.05 21.6K
08:05 17.05 17.09 17.04 17.09 101.2K
08:10 17.08 17.13 17.08 17.13 106.3K
08:15 17.13 17.15 17.12 17.14 69.5K
08:20 17.12 17.12 17.09 17.09 16.0K
08:25 17.10 17.15 17.10 17.14 10.6K
08:30 17.14 17.17 17.14 17.16 118.3K
08:35 17.15 17.17 17.14 17.14 23.6K
08:40 17.15 17.19 17.15 17.18 66.6K
08:45 17.18 17.20 17.18 17.18 64.2K
08:50 17.18 17.20 17.16 17.17 39.4K
08:55 17.17 17.19 17.12 17.17 86.7K
09:00 17.16 17.17 17.15 17.15 9.1K
09:05 17.16 17.20 17.16 17.20 23.8K
09:10 17.18 17.18 17.14 17.16 56.4K
09:15 17.15 17.17 17.13 17.13 204.1K
09:20 17.13 17.16 17.13 17.14 7.3K
09:25 17.16 17.20 17.16 17.18 41.1K
09:30 17.18 17.21 17.18 17.18 31.4K
09:35 17.20 17.21 17.20 17.21 48.2K
09:40 17.20 17.20 17.16 17.20 43.0K
09:45 17.18 17.18 17.15 17.16 33.4K
09:50 17.18 17.18 17.14 17.15 106.2K
09:55 17.14 17.20 17.14 17.18 29.4K
10:00 17.18 17.20 17.18 17.18 60.5K
10:05 17.17 17.17 17.12 17.14 98.1K
10:10 17.12 17.13 17.11 17.11 86.7K
10:15 17.12 17.15 17.12 17.15 57.5K
10:20 17.15 17.17 17.15 17.17 32.8K
10:25 17.16 17.17 17.15 17.15 31.6K
10:30 17.15 17.16 17.13 17.14 61.6K
10:35 17.13 17.14 17.10 17.14 45.1K
10:40 17.14 17.15 17.13 17.15 97.3K
10:45 17.13 17.15 17.13 17.14 60.5K
10:50 17.14 17.15 17.14 17.14 65.9K
10:55 17.14 17.14 17.09 17.10 182.1K
11:00 17.09 17.12 17.09 17.12 27.5K
11:05 17.11 17.11 17.10 17.11 112.4K
11:10 17.11 17.11 17.01 17.02 550.4K
11:15 17.01 17.01 16.99 17.01 511.2K
11:20 16.99 16.99 16.95 16.96 322.8K
11:25 16.95 16.95 16.92 16.92 503.0K
11:30 16.91 16.92 16.87 16.87 273.8K
11:35 16.86 16.91 16.85 16.89 515.0K
11:40 16.89 16.91 16.87 16.91 237.7K
11:45 16.91 16.91 16.86 16.91 252.3K
11:50 16.91 16.91 16.86 16.86 194.0K
11:55 16.86 16.87 16.86 16.87 219.2K
12:00 16.88 16.88 16.87 16.88 173.6K
12:05 16.87 16.91 16.85 16.91 229.5K
12:10 16.91 16.91 16.86 16.88 276.0K
12:15 16.88 16.89 16.86 16.88 206.0K
12:20 16.88 16.89 16.84 16.89 266.6K
12:25 16.89 16.89 16.87 16.89 271.7K
12:30 16.87 16.91 16.86 16.87 264.0K
12:35 16.88 16.88 16.85 16.86 202.6K
12:40 16.86 16.87 16.84 16.86 187.3K
12:45 16.87 16.87 16.84 16.85 189.4K
12:50 16.85 16.85 16.84 16.84 341.0K
12:55 16.85 16.87 16.83 16.87 394.9K
13:00 16.87 16.87 16.84 16.84 187.4K
13:05 16.85 16.87 16.81 16.87 279.0K
13:10 16.86 16.86 16.81 16.84 200.9K
13:15 16.84 16.86 16.81 16.84 233.2K
13:20 16.84 16.84 16.77 16.80 244.7K
13:25 16.80 16.81 16.78 16.79 239.2K
13:30 16.79 16.84 16.79 16.84 138.6K
13:35 16.84 16.84 16.81 16.83 174.1K
13:40 16.83 16.83 16.76 16.78 689.4K
13:45 16.77 16.79 16.76 16.78 687.8K
13:50 16.78 16.80 16.76 16.79 681.9K
13:55 16.79 16.80 16.75 16.75 10,653.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 16.61 16.73 16.42 16.55 31.5M
2025-09-25 16.45 16.83 16.45 16.66 24.8M
2025-09-24 16.75 17.01 16.33 16.53 30.1M
2025-09-23 16.91 17.21 16.74 16.78 23.7M
2025-09-22 16.62 16.95 16.58 16.92 16.7M
2025-09-19 17.12 17.18 16.57 16.62 212.6M
2025-09-18 17.37 17.37 17.05 17.15 30.1M
2025-09-17 17.45 17.55 17.23 17.29 26.4M
2025-09-15 17.21 17.48 17.21 17.39 26.6M
2025-09-12 17.50 17.53 17.21 17.26 25.2M
2025-09-11 17.06 17.56 16.94 17.44 33.6M
2025-09-10 17.46 17.69 16.95 17.01 25.2M
2025-09-09 17.69 17.69 17.45 17.50 34.6M
2025-09-08 17.67 17.75 17.45 17.63 43.1M
2025-09-05 17.32 17.61 17.32 17.59 25.0M
2025-09-04 17.20 17.36 17.05 17.32 45.8M
2025-09-03 17.15 17.27 17.07 17.14 38.8M
2025-09-02 16.72 17.24 16.67 17.17 28.7M
2025-09-01 16.83 16.88 16.52 16.69 2.7M
2025-08-29 16.95 17.05 16.80 16.89 28.7M
2025-08-28 16.63 16.99 16.57 16.91 26.7M
2025-08-27 16.70 16.70 16.35 16.62 25.1M
2025-08-26 16.67 17.11 16.64 16.69 101.6M
2025-08-25 16.56 16.67 16.42 16.57 19.9M
2025-08-22 16.32 16.77 16.31 16.48 86.8M
2025-08-21 16.11 16.64 16.09 16.38 38.2M
2025-08-20 16.25 16.36 16.08 16.19 19.7M
2025-08-19 16.07 16.38 16.07 16.21 34.2M
2025-08-18 16.07 16.20 15.87 16.14 27.7M
2025-08-15 15.95 16.04 15.91 16.01 15.8M
2025-08-14 16.17 16.23 15.97 16.00 15.2M
2025-08-13 16.20 16.35 16.07 16.18 30.2M
2025-08-12 16.11 16.40 16.11 16.20 28.6M
2025-08-11 15.93 16.23 15.93 16.20 12.4M
2025-08-08 15.98 16.18 15.95 16.02 22.9M
2025-08-07 15.63 16.09 15.63 16.04 28.5M
2025-08-06 15.59 15.87 15.45 15.61 21.6M
2025-08-05 15.42 15.65 15.37 15.59 28.1M
2025-08-04 15.88 16.10 15.42 15.45 36.4M
2025-08-01 16.40 16.40 15.77 15.81 50.3M
2025-07-31 15.97 16.55 15.87 16.47 30.6M
2025-07-30 16.16 16.20 15.95 16.06 31.2M
2025-07-29 15.65 16.28 15.65 16.14 28.0M
2025-07-28 15.50 15.78 15.20 15.73 35.9M
2025-07-25 15.19 15.64 15.19 15.49 27.1M
2025-07-24 14.76 15.66 14.60 15.24 49.8M
2025-07-23 14.71 14.85 14.57 14.75 53.1M
2025-07-22 14.43 14.74 14.32 14.68 55.2M
2025-07-21 14.30 14.57 14.25 14.35 60.2M
2025-07-18 14.60 14.61 14.20 14.23 21.4M
2025-07-17 13.72 14.60 13.72 14.55 39.6M
2025-07-16 13.64 13.84 13.63 13.79 23.6M
2025-07-15 13.78 13.91 13.65 13.71 36.9M
2025-07-14 13.75 13.93 13.70 13.83 25.0M
2025-07-11 13.77 13.77 13.44 13.73 31.4M
2025-07-10 13.64 13.97 13.64 13.78 36.8M
2025-07-09 13.37 13.83 13.37 13.71 26.9M
2025-07-08 13.31 13.66 13.31 13.37 22.3M
2025-07-07 13.49 13.52 13.27 13.30 22.4M
2025-07-04 13.43 13.53 13.37 13.49 4.1M
2025-07-03 13.48 13.63 13.41 13.45 24.3M
2025-07-02 13.28 13.66 13.28 13.50 42.3M
2025-07-01 12.90 13.33 12.88 13.29 28.9M
2025-06-30 12.88 13.15 12.63 12.95 28.2M
2025-06-27 12.91 12.97 12.76 12.88 28.3M
2025-06-26 12.79 13.02 12.72 12.97 21.3M
2025-06-25 13.15 13.25 12.78 12.81 28.8M
2025-06-24 12.97 13.26 12.97 13.19 18.7M
2025-06-23 12.90 12.99 12.69 12.96 17.8M
2025-06-20 12.96 13.15 12.91 12.99 156.2M
2025-06-19 13.05 13.05 12.83 12.94 2.1M
2025-06-18 12.87 13.13 12.87 13.06 34.0M
2025-06-17 13.07 13.07 12.86 12.96 30.8M
2025-06-16 12.92 13.20 12.92 13.03 34.7M
2025-06-13 13.23 13.23 12.83 12.86 27.5M
2025-06-12 13.11 13.34 13.06 13.30 15.6M
2025-06-11 13.17 13.71 13.17 13.22 64.6M
2025-06-10 12.92 13.31 12.91 13.27 44.1M
2025-06-09 12.97 13.05 12.87 12.92 13.4M
2025-06-06 13.01 13.14 12.81 12.91 24.2M
2025-06-05 13.01 13.15 12.95 13.08 25.1M
2025-06-04 13.06 13.17 13.00 13.04 31.2M
2025-06-03 13.17 13.30 12.98 13.10 26.2M
2025-06-02 13.27 13.36 13.04 13.07 35.9M
2025-05-30 13.56 13.56 13.23 13.28 71.2M
2025-05-29 13.78 13.89 13.58 13.63 32.7M
2025-05-28 13.90 13.99 13.76 13.81 37.0M
2025-05-27 13.91 14.16 13.81 13.88 41.1M
2025-05-26 13.83 14.39 13.83 13.94 5.2M
2025-05-23 13.42 13.85 13.35 13.83 29.6M
2025-05-22 13.57 13.64 13.41 13.59 31.6M
2025-05-21 13.45 13.71 13.44 13.64 23.6M
2025-05-20 13.29 13.59 13.29 13.54 29.6M
2025-05-19 13.31 13.47 13.16 13.36 26.8M
2025-05-16 13.42 13.49 13.29 13.36 25.1M
2025-05-15 13.27 13.45 13.10 13.43 25.8M
2025-05-14 13.16 13.40 13.12 13.30 33.8M
2025-05-13 12.85 13.37 12.85 13.23 35.3M
2025-05-12 12.62 12.94 12.52 12.91 30.8M
2025-05-09 12.65 12.73 12.44 12.48 20.9M
2025-05-08 12.62 12.79 12.55 12.65 36.9M
2025-05-07 12.27 12.73 12.15 12.65 45.5M
2025-05-06 12.00 12.33 11.83 12.21 38.4M
2025-05-05 12.00 12.17 11.94 12.01 20.4M
2025-05-02 12.12 12.17 11.99 12.08 33.3M
2025-04-30 11.90 12.14 11.57 12.10 32.6M
2025-04-29 12.01 12.17 11.82 11.90 69.6M
2025-04-28 11.64 12.25 11.57 12.08 49.2M
2025-04-25 11.14 11.70 11.04 11.65 81.8M
2025-04-24 11.04 11.33 10.95 11.20 36.8M
2025-04-23 10.88 11.25 10.88 11.06 44.2M
2025-04-22 10.46 10.88 10.46 10.79 44.0M
2025-04-21 10.49 10.59 10.21 10.41 27.2M
2025-04-16 10.63 10.63 10.28 10.41 31.5M
2025-04-15 10.73 10.78 10.48 10.58 30.0M
2025-04-14 10.57 10.99 10.57 10.73 27.8M
2025-04-11 10.36 10.60 10.17 10.51 37.7M
2025-04-10 10.81 10.81 10.25 10.31 47.0M
2025-04-09 10.62 10.98 10.26 10.86 46.0M
2025-04-08 10.82 10.95 10.41 10.55 51.2M
2025-04-07 10.46 11.28 10.24 10.63 60.3M
2025-04-04 11.15 11.15 10.24 10.52 50.0M
2025-04-03 11.38 11.47 11.00 11.10 60.6M
2025-04-02 11.51 11.79 11.51 11.67 43.6M
2025-04-01 11.55 11.61 11.36 11.59 44.2M
2025-03-31 11.61 11.61 11.07 11.55 37.5M
2025-03-28 12.17 12.22 11.56 11.61 31.1M
2025-03-27 12.14 12.28 12.05 12.24 29.0M
2025-03-26 12.51 12.52 12.04 12.09 33.4M
2025-03-25 12.13 12.67 12.13 12.60 44.2M
2025-03-24 12.01 12.23 11.99 12.16 24.1M
2025-03-21 12.22 12.24 11.92 11.95 129.4M
2025-03-20 12.28 12.38 12.16 12.22 26.9M
2025-03-19 12.11 12.37 12.11 12.27 43.4M
2025-03-18 12.09 12.29 12.03 12.16 29.7M
2025-03-14 11.99 12.09 11.70 12.03 30.6M
2025-03-13 12.14 12.20 11.77 11.86 21.8M
2025-03-12 12.20 12.37 11.90 12.13 36.5M
2025-03-11 12.07 12.21 11.88 12.11 43.3M
2025-03-10 12.43 12.43 11.90 12.07 40.0M
2025-03-07 12.85 12.86 12.18 12.37 54.1M
2025-03-06 12.65 13.01 12.62 12.92 35.8M
2025-03-05 12.44 12.75 12.35 12.70 29.0M
2025-03-04 12.28 12.55 11.83 12.38 58.0M
2025-03-03 12.55 12.87 12.24 12.29 36.0M
2025-02-28 12.90 12.95 12.58 12.63 126.4M
2025-02-27 13.30 13.39 12.90 12.96 39.6M
2025-02-26 13.26 13.40 13.09 13.29 49.4M
2025-02-25 13.12 13.34 13.01 13.24 42.8M
2025-02-24 13.45 13.45 12.98 13.05 33.7M
2025-02-21 13.58 13.72 13.32 13.39 35.0M
2025-02-20 13.63 13.77 13.45 13.65 47.9M
2025-02-19 13.50 13.66 13.45 13.60 37.0M
2025-02-18 13.78 13.78 13.50 13.60 44.1M
2025-02-17 13.51 13.87 13.51 13.85 3.6M
2025-02-14 13.62 13.73 13.39 13.58 41.7M
2025-02-13 13.42 13.82 13.42 13.53 34.2M
2025-02-12 13.53 13.54 13.17 13.49 52.0M
2025-02-11 13.64 13.65 13.43 13.60 48.7M
2025-02-10 13.75 13.99 13.58 13.62 53.5M
2025-02-07 13.66 14.03 13.53 13.79 40.0M
2025-02-06 12.40 13.85 12.40 13.75 99.0M
2025-02-05 12.40 12.62 12.21 12.23 52.7M
2025-02-04 12.40 12.59 12.27 12.48 51.4M
2025-01-31 12.40 12.58 12.24 12.30 48.8M
2025-01-30 12.18 12.68 12.15 12.47 44.5M
2025-01-29 11.96 12.27 11.93 12.12 42.9M
2025-01-28 12.26 12.26 11.95 11.97 39.2M
2025-01-27 12.00 12.32 11.93 12.24 32.9M
2025-01-24 11.83 12.09 11.78 12.05 38.8M
2025-01-23 11.42 11.93 11.27 11.78 35.4M
2025-01-22 11.34 11.57 11.22 11.42 47.1M
2025-01-21 11.24 11.37 11.14 11.34 26.6M
2025-01-20 11.18 11.28 11.10 11.20 3.3M
2025-01-17 11.36 11.49 11.10 11.13 26.4M
2025-01-16 11.39 11.45 11.22 11.31 43.7M
2025-01-15 11.11 11.35 11.11 11.32 61.8M
2025-01-14 11.18 11.23 10.97 11.03 48.8M
2025-01-13 11.55 11.55 11.04 11.13 44.7M
2025-01-10 11.42 11.67 11.42 11.52 27.0M
2025-01-09 11.52 11.74 11.30 11.33 9.0M
2025-01-08 11.50 11.60 11.40 11.53 31.2M
2025-01-07 11.57 11.69 11.38 11.50 32.9M
2025-01-06 11.60 11.90 11.57 11.60 26.0M
2025-01-03 11.69 11.70 11.55 11.62 35.3M
2025-01-02 11.68 11.89 11.58 11.65 19.5M